山形銀行(8344)の株価時系列情報
山形銀行(8344)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 510 | 520 | 498 | 498 | 60,000 |
1997/12/29 | 525 | 525 | 510 | 510 | 37,000 |
1997/12/26 | 510 | 521 | 505 | 509 | 149,000 |
1997/12/25 | 503 | 520 | 501 | 510 | 506,000 |
1997/12/24 | 535 | 535 | 500 | 510 | 90,000 |
1997/12/22 | 546 | 550 | 530 | 530 | 264,000 |
1997/12/19 | 560 | 560 | 520 | 536 | 97,000 |
1997/12/18 | 540 | 550 | 540 | 550 | 34,000 |
1997/12/17 | 516 | 535 | 510 | 535 | 36,000 |
1997/12/16 | 504 | 515 | 502 | 515 | 81,000 |
1997/12/15 | 516 | 518 | 496 | 514 | 41,000 |
1997/12/12 | 526 | 532 | 510 | 519 | 198,000 |
1997/12/11 | 550 | 550 | 540 | 546 | 25,000 |
1997/12/10 | 550 | 551 | 550 | 550 | 28,000 |
1997/12/09 | 555 | 566 | 555 | 556 | 25,000 |
1997/12/08 | 575 | 575 | 555 | 555 | 10,000 |
1997/12/05 | 555 | 570 | 555 | 568 | 8,000 |
1997/12/04 | 560 | 560 | 555 | 555 | 7,000 |
1997/12/03 | 560 | 570 | 560 | 560 | 15,000 |
1997/12/02 | 570 | 577 | 567 | 570 | 18,000 |
1997/12/01 | 570 | 570 | 560 | 560 | 37,000 |
1997/11/28 | 580 | 580 | 567 | 570 | 25,000 |
1997/11/27 | 550 | 575 | 550 | 575 | 14,000 |
1997/11/26 | 532 | 570 | 532 | 550 | 18,000 |
1997/11/25 | 545 | 545 | 540 | 541 | 37,000 |
1997/11/21 | 568 | 568 | 560 | 565 | 30,000 |
1997/11/20 | 575 | 578 | 567 | 567 | 22,000 |
1997/11/19 | 555 | 570 | 555 | 555 | 14,000 |
1997/11/18 | 580 | 580 | 567 | 567 | 28,000 |
1997/11/17 | 577 | 580 | 567 | 580 | 48,000 |
1997/11/14 | 574 | 574 | 537 | 537 | 51,000 |
1997/11/13 | 584 | 584 | 574 | 574 | 21,000 |
1997/11/12 | 583 | 589 | 573 | 574 | 86,000 |
1997/11/11 | 561 | 580 | 561 | 563 | 21,000 |
1997/11/10 | 561 | 562 | 561 | 562 | 10,000 |
1997/11/07 | 561 | 562 | 560 | 561 | 31,000 |
1997/11/06 | 575 | 575 | 575 | 575 | 5,000 |
1997/11/05 | 585 | 585 | 585 | 585 | 10,000 |
1997/11/04 | 577 | 585 | 577 | 585 | 6,000 |
1997/10/31 | 570 | 585 | 570 | 577 | 19,000 |
1997/10/30 | 575 | 575 | 570 | 570 | 3,000 |
1997/10/29 | 585 | 585 | 568 | 575 | 19,000 |
1997/10/28 | 561 | 561 | 556 | 556 | 9,000 |
1997/10/27 | 566 | 566 | 566 | 566 | 11,000 |
1997/10/24 | 589 | 589 | 573 | 573 | 42,000 |
1997/10/23 | 581 | 583 | 581 | 583 | 12,000 |
1997/10/22 | 589 | 589 | 583 | 583 | 16,000 |
1997/10/21 | 586 | 586 | 586 | 586 | 16,000 |
1997/10/20 | 594 | 594 | 586 | 586 | 30,000 |
1997/10/17 | 580 | 580 | 575 | 575 | 45,000 |
1997/10/16 | 571 | 575 | 571 | 575 | 10,000 |
1997/10/15 | 595 | 598 | 588 | 591 | 25,000 |
1997/10/14 | 598 | 598 | 591 | 595 | 5,000 |
1997/10/13 | 597 | 598 | 588 | 588 | 19,000 |
1997/10/09 | 565 | 580 | 565 | 578 | 22,000 |
1997/10/08 | 580 | 580 | 578 | 578 | 10,000 |
1997/10/07 | 581 | 581 | 570 | 570 | 10,000 |
1997/10/06 | 574 | 574 | 574 | 574 | 1,000 |
1997/10/03 | 570 | 580 | 570 | 579 | 22,000 |
1997/10/02 | 590 | 590 | 580 | 580 | 12,000 |
1997/10/01 | 590 | 590 | 581 | 586 | 16,000 |
1997/09/30 | 582 | 591 | 582 | 591 | 15,000 |
1997/09/29 | 593 | 603 | 591 | 592 | 56,000 |
1997/09/26 | 590 | 593 | 590 | 590 | 37,000 |
1997/09/25 | 605 | 605 | 590 | 590 | 40,000 |
1997/09/24 | 605 | 605 | 600 | 601 | 17,000 |
1997/09/22 | 599 | 605 | 599 | 605 | 33,000 |
1997/09/19 | 589 | 604 | 589 | 599 | 17,000 |
1997/09/18 | 600 | 600 | 587 | 590 | 73,000 |
1997/09/17 | 600 | 600 | 588 | 588 | 21,000 |
1997/09/16 | 581 | 595 | 581 | 588 | 32,000 |
1997/09/12 | 600 | 600 | 580 | 581 | 103,000 |
1997/09/11 | 604 | 611 | 600 | 600 | 44,000 |
1997/09/10 | 605 | 610 | 605 | 610 | 8,000 |
1997/09/09 | 605 | 605 | 605 | 605 | 20,000 |
1997/09/08 | 608 | 608 | 605 | 605 | 6,000 |
1997/09/05 | 605 | 608 | 605 | 608 | 11,000 |
1997/09/04 | 610 | 610 | 607 | 609 | 53,000 |
1997/09/03 | 610 | 610 | 608 | 610 | 41,000 |
1997/09/02 | 610 | 610 | 602 | 610 | 14,000 |
1997/09/01 | 610 | 610 | 601 | 601 | 12,000 |
1997/08/29 | 601 | 605 | 601 | 605 | 16,000 |
1997/08/28 | 609 | 609 | 605 | 605 | 10,000 |
1997/08/27 | 608 | 610 | 603 | 610 | 40,000 |
1997/08/26 | 603 | 608 | 603 | 608 | 16,000 |
1997/08/25 | 604 | 609 | 600 | 600 | 44,000 |
1997/08/22 | 611 | 612 | 609 | 609 | 79,000 |
1997/08/21 | 612 | 612 | 609 | 610 | 57,000 |
1997/08/20 | 608 | 612 | 608 | 612 | 14,000 |
1997/08/19 | 612 | 612 | 609 | 609 | 25,000 |
1997/08/18 | 590 | 608 | 590 | 607 | 144,000 |
1997/08/15 | 594 | 595 | 586 | 586 | 146,000 |
1997/08/14 | 585 | 596 | 585 | 595 | 7,000 |
1997/08/13 | 585 | 588 | 585 | 585 | 45,000 |
1997/08/12 | 585 | 585 | 585 | 585 | 37,000 |
1997/08/11 | 588 | 590 | 584 | 584 | 54,000 |
1997/08/08 | 601 | 601 | 587 | 587 | 13,000 |
1997/08/07 | 610 | 610 | 602 | 602 | 16,000 |
1997/08/06 | 600 | 607 | 591 | 607 | 58,000 |
1997/08/05 | 589 | 600 | 589 | 591 | 22,000 |
1997/08/04 | 592 | 592 | 589 | 589 | 30,000 |
1997/08/01 | 595 | 595 | 590 | 590 | 25,000 |
1997/07/31 | 595 | 595 | 595 | 595 | 5,000 |
1997/07/30 | 594 | 595 | 594 | 595 | 12,000 |
1997/07/29 | 595 | 595 | 594 | 594 | 24,000 |
1997/07/28 | 605 | 607 | 595 | 595 | 14,000 |
1997/07/25 | 605 | 607 | 595 | 595 | 13,000 |
1997/07/24 | 601 | 607 | 595 | 595 | 31,000 |
1997/07/23 | 608 | 608 | 598 | 600 | 7,000 |
1997/07/22 | 603 | 603 | 597 | 598 | 37,000 |
1997/07/18 | 600 | 607 | 599 | 602 | 64,000 |
1997/07/17 | 600 | 600 | 588 | 588 | 17,000 |
1997/07/16 | 590 | 590 | 588 | 590 | 7,000 |
1997/07/15 | 589 | 589 | 587 | 587 | 8,000 |
1997/07/14 | 619 | 619 | 585 | 587 | 102,000 |
1997/07/11 | 613 | 620 | 594 | 620 | 117,000 |
1997/07/10 | 590 | 593 | 590 | 593 | 28,000 |
1997/07/09 | 593 | 593 | 591 | 591 | 31,000 |
1997/07/08 | 593 | 593 | 593 | 593 | 6,000 |
1997/07/07 | 583 | 583 | 582 | 583 | 54,000 |
1997/07/04 | 591 | 591 | 583 | 583 | 76,000 |
1997/07/03 | 591 | 591 | 591 | 591 | 18,000 |
1997/07/02 | 609 | 609 | 596 | 597 | 16,000 |
1997/07/01 | 591 | 592 | 590 | 590 | 54,000 |
1997/06/30 | 595 | 595 | 591 | 591 | 92,000 |
1997/06/27 | 611 | 611 | 595 | 595 | 71,000 |
1997/06/26 | 611 | 620 | 605 | 609 | 38,000 |
1997/06/25 | 604 | 620 | 604 | 605 | 21,000 |
1997/06/24 | 605 | 605 | 605 | 605 | 2,000 |
1997/06/23 | 598 | 598 | 598 | 598 | 3,000 |
1997/06/20 | 601 | 601 | 596 | 596 | 99,000 |
1997/06/19 | 598 | 608 | 598 | 600 | 13,000 |
1997/06/18 | 600 | 605 | 600 | 600 | 72,000 |
1997/06/17 | 598 | 600 | 597 | 600 | 13,000 |
1997/06/16 | 610 | 610 | 598 | 598 | 5,000 |
1997/06/13 | 591 | 600 | 591 | 600 | 54,000 |
1997/06/12 | 605 | 613 | 599 | 600 | 39,000 |
1997/06/11 | 596 | 605 | 596 | 599 | 10,000 |
1997/06/10 | 596 | 601 | 595 | 595 | 58,000 |
1997/06/09 | 593 | 600 | 593 | 600 | 35,000 |
1997/06/06 | 600 | 600 | 597 | 597 | 11,000 |
1997/06/05 | 600 | 600 | 600 | 600 | 36,000 |
1997/06/04 | 600 | 600 | 598 | 600 | 60,000 |
1997/06/03 | 603 | 606 | 603 | 605 | 38,000 |
1997/06/02 | 600 | 600 | 600 | 600 | 9,000 |
1997/05/30 | 597 | 600 | 597 | 600 | 71,000 |
1997/05/29 | 603 | 603 | 597 | 597 | 79,000 |
1997/05/28 | 604 | 604 | 602 | 602 | 58,000 |
1997/05/27 | 610 | 610 | 602 | 602 | 14,000 |
1997/05/26 | 615 | 615 | 615 | 615 | 7,000 |
1997/05/23 | 616 | 617 | 615 | 615 | 15,000 |
1997/05/22 | 623 | 623 | 605 | 605 | 13,000 |
1997/05/21 | 635 | 638 | 628 | 628 | 45,000 |
1997/05/20 | 647 | 647 | 633 | 633 | 41,000 |
1997/05/19 | 646 | 646 | 637 | 637 | 46,000 |
1997/05/16 | 638 | 643 | 638 | 642 | 45,000 |
1997/05/15 | 638 | 646 | 638 | 638 | 24,000 |
1997/05/14 | 638 | 638 | 638 | 638 | 11,000 |
1997/05/13 | 638 | 645 | 638 | 638 | 47,000 |
1997/05/12 | 638 | 644 | 638 | 638 | 54,000 |
1997/05/09 | 640 | 640 | 640 | 640 | 3,000 |
1997/05/08 | 646 | 646 | 630 | 630 | 68,000 |
1997/05/07 | 648 | 648 | 646 | 646 | 10,000 |
1997/05/06 | 643 | 648 | 643 | 646 | 46,000 |
1997/05/02 | 645 | 645 | 640 | 643 | 55,000 |
1997/05/01 | 643 | 645 | 641 | 645 | 22,000 |
1997/04/30 | 648 | 648 | 633 | 633 | 26,000 |
1997/04/28 | 637 | 637 | 632 | 632 | 7,000 |
1997/04/25 | 641 | 642 | 636 | 637 | 74,000 |
1997/04/24 | 642 | 642 | 639 | 641 | 109,000 |
1997/04/23 | 641 | 641 | 636 | 640 | 108,000 |
1997/04/22 | 641 | 645 | 641 | 641 | 194,000 |
1997/04/21 | 640 | 649 | 630 | 641 | 148,000 |
1997/04/18 | 636 | 637 | 630 | 630 | 214,000 |
1997/04/17 | 649 | 653 | 635 | 635 | 63,000 |
1997/04/16 | 651 | 660 | 640 | 640 | 159,000 |
1997/04/15 | 636 | 662 | 636 | 650 | 77,000 |
1997/04/14 | 620 | 635 | 619 | 635 | 64,000 |
1997/04/11 | 613 | 635 | 613 | 619 | 63,000 |
1997/04/10 | 630 | 632 | 613 | 613 | 25,000 |
1997/04/09 | 639 | 639 | 623 | 623 | 34,000 |
1997/04/08 | 635 | 640 | 632 | 637 | 41,000 |
1997/04/07 | 639 | 640 | 635 | 635 | 50,000 |
1997/04/04 | 650 | 650 | 637 | 637 | 33,000 |
1997/04/03 | 640 | 645 | 636 | 640 | 32,000 |
1997/04/02 | 639 | 640 | 631 | 640 | 18,000 |
1997/04/01 | 630 | 639 | 630 | 639 | 32,000 |
1997/03/31 | 630 | 638 | 630 | 630 | 8,000 |
1997/03/28 | 620 | 635 | 620 | 630 | 10,000 |
1997/03/27 | 640 | 640 | 591 | 630 | 86,000 |
1997/03/26 | 632 | 641 | 630 | 630 | 9,000 |
1997/03/25 | 648 | 653 | 630 | 630 | 55,000 |
1997/03/24 | 665 | 665 | 636 | 636 | 44,000 |
1997/03/21 | 647 | 661 | 647 | 655 | 23,000 |
1997/03/19 | 659 | 670 | 652 | 652 | 3,423,000 |
1997/03/18 | 650 | 660 | 649 | 659 | 3,453,000 |
1997/03/17 | 650 | 660 | 650 | 652 | 32,000 |
1997/03/14 | 650 | 650 | 640 | 642 | 80,000 |
1997/03/13 | 638 | 640 | 638 | 640 | 11,000 |
1997/03/12 | 640 | 645 | 637 | 637 | 63,000 |
1997/03/11 | 641 | 650 | 640 | 642 | 85,000 |
1997/03/10 | 630 | 641 | 630 | 641 | 58,000 |
1997/03/07 | 628 | 636 | 628 | 630 | 60,000 |
1997/03/06 | 630 | 630 | 629 | 629 | 15,000 |
1997/03/05 | 630 | 633 | 628 | 628 | 65,000 |
1997/03/04 | 633 | 633 | 620 | 630 | 63,000 |
1997/03/03 | 628 | 628 | 623 | 623 | 23,000 |
1997/02/28 | 630 | 635 | 630 | 630 | 6,000 |
1997/02/27 | 633 | 635 | 630 | 630 | 15,000 |
1997/02/26 | 635 | 635 | 630 | 633 | 11,000 |
1997/02/25 | 633 | 635 | 630 | 635 | 12,000 |
1997/02/24 | 630 | 635 | 630 | 635 | 33,000 |
1997/02/21 | 620 | 630 | 615 | 625 | 35,000 |
1997/02/20 | 630 | 630 | 605 | 608 | 41,000 |
1997/02/19 | 625 | 625 | 615 | 625 | 71,000 |
1997/02/18 | 619 | 625 | 615 | 625 | 73,000 |
1997/02/17 | 620 | 620 | 614 | 614 | 56,000 |
1997/02/14 | 619 | 619 | 613 | 616 | 5,000 |
1997/02/13 | 626 | 626 | 620 | 620 | 17,000 |
1997/02/12 | 625 | 626 | 615 | 616 | 12,000 |
1997/02/10 | 606 | 630 | 606 | 615 | 73,000 |
1997/02/07 | 610 | 610 | 603 | 603 | 24,000 |
1997/02/06 | 610 | 621 | 600 | 600 | 39,000 |
1997/02/05 | 610 | 610 | 600 | 600 | 26,000 |
1997/02/04 | 620 | 625 | 620 | 620 | 18,000 |
1997/02/03 | 611 | 617 | 600 | 610 | 21,000 |
1997/01/31 | 600 | 610 | 600 | 601 | 18,000 |
1997/01/30 | 600 | 600 | 598 | 598 | 367,000 |
1997/01/29 | 588 | 600 | 588 | 595 | 22,000 |
1997/01/28 | 598 | 598 | 578 | 588 | 36,000 |
1997/01/28 | 1 -> 1.05 分割 | ||||
1997/01/27 | 630 | 630 | 610 | 618 | 43,815 |
1997/01/24 | 633 | 633 | 624 | 628 | 45,807 |
1997/01/23 | 630 | 638 | 623 | 633 | 41,824 |
1997/01/22 | 630 | 638 | 630 | 630 | 34,853 |
1997/01/21 | 636 | 638 | 633 | 633 | 20,912 |
1997/01/20 | 648 | 653 | 634 | 646 | 40,828 |
1997/01/17 | 626 | 634 | 626 | 634 | 97,589 |
1997/01/16 | 621 | 638 | 621 | 625 | 21,908 |
1997/01/14 | 630 | 630 | 610 | 615 | 63,732 |
1997/01/13 | 606 | 609 | 605 | 608 | 21,908 |
1997/01/10 | 654 | 654 | 605 | 605 | 65,723 |
1997/01/09 | 663 | 663 | 654 | 654 | 14,937 |
1997/01/08 | 664 | 673 | 658 | 664 | 25,891 |
1997/01/07 | 673 | 673 | 668 | 671 | 62,736 |
1997/01/06 | 664 | 673 | 664 | 668 | 27,883 |